Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.880
-0.010 (-0.53%)
Jan 30, 2026, 12:04 PM CST
SHE:002269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 63,463,970 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 54,987,730 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -0.52% | 73,134,530 |
| Jan 26, 2026 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -2.53% | 85,357,900 |
| Jan 23, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 86,666,514 |
| Jan 22, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 70,844,100 |
| Jan 21, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 48,282,230 |
| Jan 20, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 64,048,050 |
| Jan 19, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 66,074,950 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 89,530,300 |
| Jan 15, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -3.92% | 139,588,400 |
| Jan 14, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 1.49% | 176,967,600 |
| Jan 13, 2026 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | 1.52% | 222,634,500 |
| Jan 12, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 104,501,400 |
| Jan 9, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 93,929,153 |
| Jan 8, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 84,863,793 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 83,078,370 |
| Jan 6, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.56% | 106,414,400 |
| Jan 5, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 70,706,069 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 60,204,860 |
| Dec 30, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 71,869,820 |
| Dec 29, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 63,738,950 |
| Dec 26, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 71,306,730 |
| Dec 25, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 58,825,330 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 58,179,240 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 97,651,030 |
| Dec 22, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 93,409,530 |
| Dec 19, 2025 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 171,867,300 |
| Dec 18, 2025 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 93,353,450 |
| Dec 17, 2025 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 99,587,080 |
| Dec 16, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 82,890,400 |
| Dec 15, 2025 | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | - | 63,780,103 |
| Dec 12, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 59,081,100 |
| Dec 11, 2025 | 2.03 | 2.03 | 1.93 | 1.94 | 1.94 | -4.90% | 138,421,300 |
| Dec 10, 2025 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 2.00% | 136,275,300 |
| Dec 9, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | - | 102,468,450 |
| Dec 8, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 85,081,500 |
| Dec 5, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 73,255,020 |
| Dec 4, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 116,155,500 |
| Dec 3, 2025 | 2.08 | 2.10 | 2.03 | 2.04 | 2.04 | -1.92% | 101,751,900 |
| Dec 2, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.48% | 84,112,800 |
| Dec 1, 2025 | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | -0.48% | 96,538,340 |
| Nov 28, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 1.45% | 116,239,696 |
| Nov 27, 2025 | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | -1.90% | 112,953,200 |
| Nov 26, 2025 | 2.06 | 2.14 | 2.06 | 2.11 | 2.11 | 1.93% | 141,496,085 |
| Nov 25, 2025 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 112,819,700 |
| Nov 24, 2025 | 2.08 | 2.09 | 2.02 | 2.05 | 2.05 | -0.49% | 104,892,200 |
| Nov 21, 2025 | 2.17 | 2.21 | 2.06 | 2.06 | 2.06 | -6.36% | 187,138,665 |
| Nov 20, 2025 | 2.30 | 2.31 | 2.18 | 2.20 | 2.20 | -4.35% | 225,253,900 |
| Nov 19, 2025 | 2.34 | 2.39 | 2.26 | 2.30 | 2.30 | -2.13% | 269,390,800 |